9867 ソレキア(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 845 | 845 | 842 | 842 | 2,000 | 6,958.68 |
| 1996-12-25 | 897 | 897 | 897 | 897 | 2,000 | 7,413.22 |
| 1996-12-20 | 899 | 899 | 897 | 897 | 5,000 | 7,413.22 |
| 1996-12-19 | 900 | 900 | 899 | 899 | 2,000 | 7,429.75 |
| 1996-12-17 | 851 | 851 | 850 | 851 | 4,000 | 7,033.06 |
| 1996-12-13 | 850 | 850 | 850 | 850 | 1,000 | 7,024.79 |
| 1996-12-12 | 850 | 850 | 850 | 850 | 1,000 | 7,024.79 |
| 1996-12-11 | 850 | 850 | 850 | 850 | 1,000 | 7,024.79 |
| 1996-12-10 | 810 | 810 | 810 | 810 | 1,000 | 6,694.21 |
| 1996-12-05 | 731 | 731 | 731 | 731 | 1,000 | 6,041.32 |
| 1996-12-04 | 730 | 730 | 730 | 730 | 1,000 | 6,033.06 |
| 1996-12-03 | 819 | 819 | 819 | 819 | 1,000 | 6,768.60 |
| 1996-12-02 | 820 | 820 | 820 | 820 | 1,000 | 6,776.86 |
| 1996-11-29 | 870 | 870 | 870 | 870 | 2,000 | 7,190.08 |
| 1996-11-27 | 840 | 840 | 840 | 840 | 2,000 | 6,942.15 |
| 1996-11-26 | 840 | 840 | 840 | 840 | 1,000 | 6,942.15 |
| 1996-11-22 | 889 | 889 | 889 | 889 | 3,000 | 7,347.11 |
| 1996-11-20 | 890 | 890 | 890 | 890 | 1,000 | 7,355.37 |
| 1996-11-19 | 890 | 890 | 890 | 890 | 1,000 | 7,355.37 |
| 1996-11-18 | 880 | 890 | 880 | 890 | 101,000 | 7,355.37 |
| 1996-11-15 | 870 | 900 | 870 | 900 | 2,000 | 7,438.02 |
| 1996-11-14 | 840 | 840 | 840 | 840 | 1,000 | 6,942.15 |
| 1996-11-12 | 871 | 871 | 850 | 850 | 3,000 | 7,024.79 |
| 1996-11-08 | 872 | 872 | 872 | 872 | 1,000 | 7,206.61 |
| 1996-11-07 | 915 | 915 | 914 | 914 | 2,000 | 7,553.72 |
| 1996-10-23 | 840 | 840 | 840 | 840 | 2,000 | 6,942.15 |
| 1996-10-22 | 840 | 840 | 840 | 840 | 2,000 | 6,942.15 |
| 1996-10-21 | 840 | 840 | 840 | 840 | 1,000 | 6,942.15 |
| 1996-10-18 | 830 | 840 | 825 | 825 | 8,000 | 6,818.18 |
| 1996-10-17 | 830 | 832 | 820 | 820 | 3,000 | 6,776.86 |
| 1996-10-04 | 910 | 910 | 910 | 910 | 2,000 | 7,520.66 |
| 1996-10-03 | 926 | 926 | 908 | 908 | 2,000 | 7,504.13 |
| 1996-10-01 | 903 | 903 | 903 | 903 | 2,000 | 7,462.81 |
| 1996-09-27 | 945 | 945 | 945 | 945 | 3,000 | 7,809.92 |
| 1996-09-26 | 946 | 946 | 946 | 946 | 4,000 | 7,818.18 |
| 1996-09-25 | 948 | 948 | 947 | 947 | 3,000 | 7,826.45 |
| 1996-09-20 | 950 | 950 | 950 | 950 | 2,000 | 7,851.24 |
| 1996-09-19 | 950 | 950 | 950 | 950 | 1,000 | 7,851.24 |
| 1996-09-18 | 965 | 965 | 950 | 950 | 2,000 | 7,851.24 |
| 1996-09-17 | 950 | 960 | 948 | 950 | 9,000 | 7,851.24 |
| 1996-09-13 | 923 | 950 | 923 | 950 | 6,000 | 7,851.24 |
| 1996-09-12 | 899 | 932 | 899 | 927 | 11,000 | 7,661.16 |
| 1996-09-11 | 885 | 890 | 885 | 890 | 4,000 | 7,355.37 |
| 1996-09-10 | 890 | 890 | 890 | 890 | 2,000 | 7,355.37 |
| 1996-09-09 | 861 | 861 | 861 | 861 | 1,000 | 7,115.70 |
| 1996-09-06 | 861 | 861 | 861 | 861 | 1,000 | 7,115.70 |
| 1996-09-05 | 887 | 888 | 887 | 888 | 4,000 | 7,338.84 |
| 1996-09-04 | 890 | 890 | 890 | 890 | 1,000 | 7,355.37 |
| 1996-09-03 | 851 | 870 | 851 | 870 | 3,000 | 7,190.08 |
| 1996-09-02 | 822 | 850 | 822 | 850 | 2,000 | 7,024.79 |
| 1996-08-30 | 820 | 820 | 820 | 820 | 1,000 | 6,776.86 |
| 1996-08-26 | 890 | 890 | 850 | 850 | 2,000 | 7,024.79 |
| 1996-08-23 | 850 | 850 | 850 | 850 | 1,000 | 7,024.79 |
| 1996-08-22 | 870 | 870 | 850 | 850 | 5,000 | 7,024.79 |
| 1996-08-21 | 872 | 872 | 872 | 872 | 1,000 | 7,206.61 |
| 1996-08-20 | 872 | 872 | 872 | 872 | 1,000 | 7,206.61 |
| 1996-08-15 | 851 | 851 | 851 | 851 | 3,000 | 7,033.06 |
| 1996-08-13 | 850 | 850 | 850 | 850 | 1,000 | 7,024.79 |
| 1996-08-07 | 845 | 845 | 845 | 845 | 3,000 | 6,983.47 |
| 1996-08-06 | 880 | 880 | 860 | 860 | 2,000 | 7,107.44 |
| 1996-08-05 | 880 | 880 | 880 | 880 | 1,000 | 7,272.73 |
| 1996-08-02 | 880 | 880 | 880 | 880 | 2,000 | 7,272.73 |
| 1996-08-01 | 880 | 880 | 880 | 880 | 1,000 | 7,272.73 |
| 1996-07-29 | 925 | 925 | 924 | 924 | 4,000 | 7,636.36 |
| 1996-07-24 | 900 | 900 | 900 | 900 | 2,000 | 7,438.02 |
| 1996-07-23 | 917 | 917 | 917 | 917 | 2,000 | 7,578.51 |
| 1996-07-19 | 900 | 901 | 900 | 900 | 6,000 | 7,438.02 |
| 1996-07-18 | 917 | 917 | 900 | 900 | 5,000 | 7,438.02 |
| 1996-07-16 | 930 | 930 | 930 | 930 | 1,000 | 7,685.95 |
| 1996-07-15 | 903 | 930 | 903 | 930 | 5,000 | 7,685.95 |
| 1996-07-12 | 901 | 901 | 900 | 900 | 2,000 | 7,438.02 |
| 1996-07-11 | 911 | 911 | 900 | 900 | 3,000 | 7,438.02 |
| 1996-07-10 | 911 | 922 | 902 | 919 | 11,000 | 7,595.04 |
| 1996-07-09 | 870 | 930 | 870 | 900 | 42,000 | 7,438.02 |
| 1996-07-08 | 840 | 851 | 840 | 850 | 29,000 | 7,024.79 |
| 1996-07-05 | 1,050 | 1,050 | 1,020 | 1,020 | 4,000 | 8,429.75 |
| 1996-07-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 8,677.69 |
| 1996-07-03 | 1,050 | 1,060 | 1,050 | 1,060 | 8,000 | 8,760.33 |
| 1996-07-02 | 1,040 | 1,040 | 1,000 | 1,000 | 11,000 | 8,264.46 |
| 1996-07-01 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 | 8,595.04 |
| 1996-06-27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 8,264.46 |
| 1996-06-26 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 8,347.11 |
| 1996-06-25 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 | 8,347.11 |
| 1996-06-24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 8,677.69 |
| 1996-06-21 | 1,050 | 1,050 | 1,010 | 1,050 | 12,000 | 8,677.69 |
| 1996-06-18 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 8,512.40 |
| 1996-06-14 | 1,030 | 1,030 | 1,000 | 1,000 | 5,000 | 8,264.46 |
| 1996-06-13 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 8,429.75 |
| 1996-06-10 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 8,429.75 |
| 1996-06-07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 8,429.75 |
| 1996-06-06 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 8,429.75 |
| 1996-06-05 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 8,347.11 |
| 1996-06-04 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 8,429.75 |
| 1996-06-03 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 8,512.40 |
| 1996-05-31 | 1,060 | 1,060 | 1,040 | 1,050 | 3,000 | 8,677.69 |
| 1996-05-30 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 8,595.04 |
| 1996-05-28 | 1,040 | 1,050 | 1,040 | 1,040 | 6,000 | 8,595.04 |
| 1996-05-27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 8,677.69 |
| 1996-05-24 | 1,080 | 1,080 | 1,050 | 1,050 | 11,000 | 8,677.69 |
| 1996-05-23 | 1,060 | 1,070 | 1,060 | 1,060 | 7,000 | 8,760.33 |
| 1996-05-22 | 1,080 | 1,080 | 1,060 | 1,060 | 7,000 | 8,760.33 |
| 1996-05-21 | 1,100 | 1,100 | 1,080 | 1,080 | 8,000 | 8,925.62 |
| 1996-05-17 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 | 9,008.26 |
| 1996-05-16 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 8,925.62 |
| 1996-05-15 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 8,760.33 |
| 1996-05-14 | 1,060 | 1,080 | 1,060 | 1,080 | 3,000 | 8,925.62 |
| 1996-05-13 | 1,110 | 1,130 | 1,080 | 1,080 | 10,000 | 8,925.62 |
| 1996-05-10 | 1,090 | 1,110 | 1,090 | 1,110 | 12,000 | 9,173.55 |
| 1996-05-09 | 1,100 | 1,120 | 1,090 | 1,110 | 10,000 | 9,173.55 |
| 1996-05-08 | 1,090 | 1,100 | 1,080 | 1,100 | 7,000 | 9,090.91 |
| 1996-05-07 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 | 9,256.20 |
| 1996-05-02 | 1,040 | 1,150 | 1,040 | 1,150 | 34,000 | 9,504.13 |
| 1996-05-01 | 1,050 | 1,060 | 1,040 | 1,060 | 10,000 | 8,760.33 |
| 1996-04-26 | 1,040 | 1,060 | 1,040 | 1,060 | 6,000 | 8,760.33 |
| 1996-04-25 | 1,050 | 1,060 | 1,020 | 1,060 | 6,000 | 8,760.33 |
| 1996-04-24 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 8,760.33 |
| 1996-04-22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 8,512.40 |
| 1996-04-19 | 1,070 | 1,070 | 1,020 | 1,020 | 5,000 | 8,429.75 |
| 1996-04-18 | 1,040 | 1,070 | 1,000 | 1,070 | 18,000 | 8,842.98 |
| 1996-04-17 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 8,595.04 |
| 1996-04-16 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 | 8,512.40 |
| 1996-04-12 | 1,060 | 1,060 | 1,030 | 1,030 | 6,000 | 8,512.40 |
| 1996-04-10 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 8,760.33 |
| 1996-04-09 | 1,060 | 1,080 | 1,060 | 1,060 | 6,000 | 8,760.33 |
| 1996-04-08 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 8,760.33 |
| 1996-04-05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 8,677.69 |
| 1996-04-03 | 1,080 | 1,090 | 1,020 | 1,020 | 5,000 | 8,429.75 |
| 1996-04-02 | 1,010 | 1,080 | 1,010 | 1,080 | 9,000 | 8,925.62 |
| 1996-04-01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 8,347.11 |
| 1996-03-29 | 970 | 970 | 970 | 970 | 2,000 | 8,016.53 |
| 1996-03-28 | 931 | 931 | 931 | 931 | 1,000 | 7,694.21 |
| 1996-03-27 | 930 | 930 | 930 | 930 | 1,000 | 7,685.95 |
| 1996-03-26 | 933 | 933 | 910 | 910 | 9,000 | 7,520.66 |
| 1996-03-25 | 949 | 949 | 940 | 941 | 3,000 | 7,776.86 |
| 1996-03-22 | 950 | 950 | 950 | 950 | 4,000 | 7,851.24 |
| 1996-03-21 | 950 | 950 | 949 | 950 | 9,000 | 7,851.24 |
| 1996-03-19 | 948 | 949 | 948 | 949 | 2,000 | 7,842.98 |
| 1996-03-14 | 949 | 949 | 949 | 949 | 1,000 | 7,842.98 |
| 1996-03-13 | 950 | 950 | 950 | 950 | 2,000 | 7,851.24 |
| 1996-03-11 | 990 | 990 | 990 | 990 | 1,000 | 8,181.82 |
| 1996-03-08 | 950 | 950 | 950 | 950 | 3,000 | 7,851.24 |
| 1996-03-06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 8,264.46 |
| 1996-03-05 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 8,264.46 |
| 1996-03-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 8,264.46 |
| 1996-03-01 | 1,000 | 1,000 | 998 | 998 | 4,000 | 8,247.93 |
| 1996-02-29 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 8,347.11 |
| 1996-02-28 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 | 8,347.11 |
| 1996-02-23 | 1,020 | 1,030 | 1,020 | 1,030 | 6,000 | 8,512.40 |
| 1996-02-21 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 8,512.40 |
| 1996-02-20 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 8,512.40 |
| 1996-02-19 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 8,512.40 |
| 1996-02-16 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 8,512.40 |
| 1996-02-15 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 8,512.40 |
| 1996-02-13 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 8,595.04 |
| 1996-02-09 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 8,512.40 |
| 1996-02-08 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 8,512.40 |
| 1996-02-06 | 1,020 | 1,030 | 1,020 | 1,020 | 4,000 | 8,429.75 |
| 1996-02-05 | 1,030 | 1,030 | 1,020 | 1,030 | 3,000 | 8,512.40 |
| 1996-02-01 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 | 8,760.33 |
| 1996-01-31 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 | 8,760.33 |
| 1996-01-30 | 1,030 | 1,040 | 1,030 | 1,040 | 3,000 | 8,595.04 |
| 1996-01-29 | 1,020 | 1,030 | 1,020 | 1,020 | 3,000 | 8,429.75 |
| 1996-01-26 | 1,050 | 1,060 | 1,040 | 1,060 | 3,000 | 8,760.33 |
| 1996-01-25 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 | 8,842.98 |
| 1996-01-24 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 9,008.26 |
| 1996-01-23 | 1,060 | 1,120 | 1,060 | 1,090 | 16,000 | 9,008.26 |
| 1996-01-22 | 1,050 | 1,050 | 1,040 | 1,050 | 7,000 | 8,677.69 |
| 1996-01-19 | 1,040 | 1,040 | 1,030 | 1,030 | 7,000 | 8,512.40 |
| 1996-01-18 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 8,429.75 |
| 1996-01-17 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 | 8,512.40 |
| 1996-01-11 | 1,020 | 1,020 | 1,010 | 1,020 | 7,000 | 8,429.75 |
| 1996-01-10 | 1,040 | 1,040 | 1,020 | 1,020 | 3,000 | 8,429.75 |
| 1996-01-09 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 8,760.33 |
| 1996-01-08 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 8,842.98 |
| 1996-01-05 | 1,050 | 1,070 | 1,050 | 1,070 | 4,000 | 8,842.98 |
分割・併合履歴 ： [2015-09-28]1株→0.1株 [2000-03-28]1株→1.1株 [1998-03-26]1株→1.1株 [1991-03-26]1株→1.1株
